105.51
price up icon3.18%   3.25
pre-market  Vorhandelsmarkt:  106.29   0.78   +0.74%
loading

Diageo Plc Adr-Aktien (DEO) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-22 $105.5 $103.5 $2.05 1,050,463.0 +3.18%
2025-07-21 $104.1 $102.1 $1.98 1,995,324.0 -0.96%
2025-07-18 $104.2 $103.1 $1.09 916,610.0 +0.09%
2025-07-17 $103.3 $102.0 $1.32 2,842,014.0 -0.02%
2025-07-16 $103.4 $101.4 $2.03 1,367,492.0 +1.59%
2025-07-15 $102.1 $101.0 $1.12 826,515.0 -0.32%
2025-07-14 $102.9 $101.2 $1.67 1,022,404.0 -1.59%
2025-07-11 $103.7 $102.7 $0.995 1,198,285.0 -1.84%
2025-07-10 $106.2 $104.5 $1.72 883,045.0 +0.72%
2025-07-09 $105.9 $103.8 $2.09 1,187,724.0 -0.43%
2025-07-08 $105.7 $103.6 $2.15 1,291,765.0 +2.20%
2025-07-07 $104.3 $102.8 $1.60 843,168.0 -1.72%
2025-07-03 $104.9 $103.9 $0.99 599,589.0 -0.25%
2025-07-02 $105.0 $103.2 $1.88 670,558.0 +1.05%
2025-07-01 $104.5 $101.5 $3.05 896,857.0 +3.03%
2025-06-30 $100.9 $99.68 $1.24 1,163,650.0 +0.40%
2025-06-27 $100.8 $99.88 $0.8738 920,209.0 -0.10%
2025-06-26 $101.2 $100.4 $0.84 722,716.0 +0.68%
2025-06-25 $100.0 $99.39 $0.61 992,595.0 -1.32%
2025-06-24 $101.8 $100.6 $1.21 969,546.0 +0.90%

Diageo Plc Adr-Aktien (DEO) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Diageo Plc Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DEO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Diageo Plc Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Diageo Plc Adr-Aktien (DEO) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $106.2 $101.0 $5.22 18,642,276.0 +4.63%
2025-06 $111.0 $99.26 $11.72 18,951,765.0 -7.50%
2025-05 $116.7 $107.9 $8.79 15,170,250.0 -2.68%
2025-04 $113.1 $100.7 $12.36 26,991,987.0 +6.90%
2025-03 $114.5 $103.7 $10.77 22,773,024.0 -3.70%
2025-02 $118.5 $105.7 $12.78 20,450,152.0 -9.29%
2025-01 $127.0 $114.0 $13.01 21,724,577.0 -5.63%

Diageo Plc Adr-Aktien (DEO) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $132.3 $117.9 $14.44 26,469,904.0 +6.15%
2024-11 $125.9 $117.7 $8.18 18,791,528.0 -3.87%
2024-10 $141.1 $123.9 $17.14 12,333,222.0 -11.53%
2024-09 $142.7 $126.4 $16.33 16,492,225.0 +7.33%
2024-08 $136.8 $119.5 $17.35 20,066,117.0 +4.82%
2024-07 $132.7 $123.3 $9.40 17,478,204.0 -1.05%
2024-06 $139.0 $125.7 $13.35 12,283,416.0 -6.67%
2024-05 $144.3 $131.4 $12.84 11,008,587.0 -2.22%
2024-04 $149.2 $136.0 $13.23 16,337,801.0 -7.11%
2024-03 $151.8 $144.6 $7.21 12,492,113.0 -1.37%
2024-02 $154.7 $142.9 $11.79 16,068,542.0 +4.48%
2024-01 $147.0 $136.4 $10.55 20,190,656.0 -0.91%

Diageo Plc Adr-Aktien (DEO) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $147.0 $138.6 $8.39 13,683,200.0 +3.62%
2023-11 $161.6 $132.9 $28.69 19,173,936.0 -8.42%
2023-10 $155.2 $146.6 $8.55 13,258,292.0 +2.90%
2023-09 $165.9 $147.9 $18.02 8,956,432.0 -9.94%
2023-08 $176.8 $165.3 $11.56 7,840,533.0 -5.85%
2023-07 $179.8 $169.1 $10.69 6,707,651.0 +1.42%
2023-06 $175.5 $167.1 $8.45 9,511,958.0 +3.25%
2023-05 $188.2 $167.2 $21.00 7,299,437.0 -9.42%
2023-04 $190.0 $180.3 $9.74 5,944,347.0 +2.38%
2023-03 $181.8 $168.1 $13.69 10,064,909.0 +4.70%
2023-02 $178.6 $170.2 $8.43 8,563,117.0 -2.15%
2023-01 $188.3 $170.2 $18.07 8,810,035.0 -0.75%
$30.19
price up icon 6.49%
$30.13
price up icon 5.68%
$31.61
price up icon 4.95%
$1.64
price up icon 3.80%
$17.30
price down icon 1.09%
Kapitalisierung:     |  Volumen (24h):